Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A-Mark Precious Meta (NQ: AMRK )

40.12 +1.58 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.517 7.517 7.517 0 +0.20(+2.74%)
Dec 29, 2016 7.274 7.317 7.136 7.317 43,964 -0.00(-0.05%)
Dec 28, 2016 7.232 7.321 7.139 7.321 37,800 +0.05(+0.69%)
Dec 27, 2016 7.259 7.317 7.151 7.270 67,178 +0.03(+0.48%)
Dec 23, 2016 7.236 7.236 7.236 0 +0.16(+2.29%)
Dec 22, 2016 6.966 7.124 6.966 7.074 23,730 +0.02(+0.27%)
Dec 21, 2016 7.062 7.089 6.881 7.055 50,207 -0.12(-1.67%)
Dec 20, 2016 6.870 7.186 6.751 7.174 50,392 +0.26(+3.73%)
Dec 19, 2016 6.823 6.939 6.798 6.916 50,625 +0.07(+0.96%)
Dec 16, 2016 6.823 6.893 6.727 6.850 54,477 +0.03(+0.40%)
Dec 15, 2016 6.789 6.920 6.722 6.823 16,778 +0.06(+0.85%)
Dec 14, 2016 6.688 6.862 6.688 6.765 48,220 +0.07(+1.04%)
Dec 13, 2016 6.615 6.841 6.615 6.696 32,215 -0.07(-1.08%)
Dec 12, 2016 6.947 6.958 6.584 6.769 44,252 -0.12(-1.68%)
Dec 09, 2016 7.016 7.112 6.783 6.885 41,777 -0.05(-0.67%)
Dec 08, 2016 6.999 6.999 6.700 6.931 62,628 -0.13(-1.86%)
Dec 07, 2016 7.082 7.263 7.058 7.062 36,399 +0.03(+0.44%)
Dec 06, 2016 6.927 7.109 6.808 7.031 77,811 +0.19(+2.76%)
Dec 05, 2016 6.446 6.881 6.357 6.843 271,115 +0.37(+5.72%)
Dec 02, 2016 6.399 6.600 6.237 6.472 308,817 +0.15(+2.44%)
Dec 01, 2016 6.449 6.496 6.210 6.318 110,841 +0.01(+0.18%)
Nov 30, 2016 6.472 6.472 6.284 6.307 18,965 -0.09(-1.45%)
Nov 29, 2016 6.469 6.546 6.361 6.399 288,806 +0.02(+0.30%)
Nov 28, 2016 6.210 6.543 6.199 6.380 186,230 +0.11(+1.72%)
Nov 25, 2016 6.403 6.438 6.226 6.272 18,467 -0.13(-2.05%)
Nov 23, 2016 6.403 6.403 6.403 0 -0.01(-0.12%)
Nov 22, 2016 6.388 6.438 6.284 6.411 108,584 +0.13(+2.15%)
Nov 21, 2016 6.334 6.465 6.214 6.276 38,451 -0.10(-1.51%)
Nov 18, 2016 6.241 6.550 6.214 6.372 20,674 +0.13(+2.04%)
Nov 17, 2016 6.226 6.295 6.226 6.245 15,302 -0.03(-0.49%)
Nov 16, 2016 6.338 6.407 6.205 6.276 48,646 -0.08(-1.33%)
Nov 15, 2016 6.449 6.615 6.284 6.361 26,158 -0.05(-0.78%)
Nov 14, 2016 6.569 6.880 6.236 6.411 33,006 -0.16(-2.46%)
Nov 11, 2016 6.746 6.819 6.440 6.573 45,043 -0.12(-1.79%)
Nov 10, 2016 6.935 7.001 6.785 6.692 53,463 -0.19(-2.75%)
Nov 09, 2016 6.611 7.062 6.611 6.881 161,065 +0.36(+5.56%)
Nov 08, 2016 6.016 6.580 5.951 6.519 145,071 +0.60(+10.12%)
Nov 07, 2016 5.762 5.924 5.724 5.920 83,963 +0.14(+2.46%)
Nov 04, 2016 5.824 5.920 5.693 5.778 92,334 -0.05(-0.86%)
Nov 03, 2016 5.962 6.043 5.824 5.828 180,824 -0.04(-0.65%)
Nov 02, 2016 5.866 5.977 5.839 5.866 213,434 -0.05(-0.78%)
Nov 01, 2016 5.866 5.928 5.809 5.912 33,992 +0.06(+0.98%)
Oct 31, 2016 5.797 5.878 5.770 5.855 53,072 +0.08(+1.46%)
Oct 28, 2016 5.816 5.912 5.770 5.770 40,647 -0.25(-4.21%)
Oct 27, 2016 5.870 6.024 5.814 6.024 18,595 +0.19(+3.29%)
Oct 26, 2016 5.824 5.943 5.789 5.832 37,477 -0.01(-0.13%)
Oct 25, 2016 5.912 5.962 5.816 5.839 314,771 -0.00(-0.07%)
Oct 24, 2016 5.824 5.993 5.816 5.843 255,988 +0.03(+0.46%)
Oct 21, 2016 5.809 5.853 5.759 5.816 52,299 -0.06(-0.98%)
Oct 20, 2016 5.912 5.916 5.843 5.874 21,216 -0.05(-0.91%)
Oct 19, 2016 5.916 6.044 5.897 5.928 54,046 -0.02(-0.32%)
Oct 18, 2016 6.039 6.039 5.935 5.947 41,887 -0.11(-1.84%)
Oct 17, 2016 6.093 6.123 6.020 6.058 32,377 -0.07(-1.13%)
Oct 14, 2016 6.181 6.238 6.100 6.127 40,442 -0.04(-0.72%)
Oct 13, 2016 5.881 6.199 5.866 6.171 49,233 +0.26(+4.32%)
Oct 12, 2016 5.801 5.928 5.801 5.916 60,103 +0.10(+1.72%)
Oct 11, 2016 5.870 5.951 5.762 5.816 41,697 -0.10(-1.62%)
Oct 10, 2016 5.977 5.977 5.816 5.912 37,665 -0.02(-0.32%)
Oct 07, 2016 6.031 6.031 5.774 5.931 76,971 -0.07(-1.15%)
Oct 06, 2016 5.993 6.143 5.993 6.000 94,726 -0.03(-0.45%)
Oct 05, 2016 6.000 6.100 5.858 6.027 368,870 +0.10(+1.68%)
Oct 04, 2016 6.066 6.066 5.805 5.928 371,344 -0.11(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.